Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.248 | 8.268 | 8.222 | 8.229 | 18,866 | -0.02(-0.24%) |
May 27, 2004 | 8.183 | 8.281 | 8.051 | 8.248 | 78,662 | +0.11(+1.29%) |
May 26, 2004 | 8.189 | 8.189 | 8.143 | 8.143 | 80,336 | -0.04(-0.48%) |
May 25, 2004 | 8.143 | 8.281 | 8.143 | 8.183 | 40,472 | +0.04(+0.48%) |
May 24, 2004 | 8.150 | 8.183 | 8.143 | 8.143 | 24,953 | -0.03(-0.40%) |
May 21, 2004 | 8.183 | 8.183 | 8.117 | 8.176 | 33,321 | -0.03(-0.32%) |
May 20, 2004 | 8.137 | 8.215 | 8.137 | 8.202 | 22,670 | +0.08(+0.97%) |
May 19, 2004 | 8.242 | 8.242 | 8.123 | 8.123 | 2,282 | -0.16(-1.90%) |
May 18, 2004 | 8.314 | 8.327 | 8.084 | 8.281 | 32,712 | +0.00(+0.00%) |
May 17, 2004 | 8.413 | 8.413 | 8.215 | 8.281 | 29,974 | -0.16(-1.95%) |
May 14, 2004 | 8.445 | 8.445 | 8.445 | 8.445 | 760 | -0.02(-0.23%) |
May 13, 2004 | 8.406 | 8.465 | 8.360 | 8.465 | 60,860 | +0.09(+1.02%) |
May 12, 2004 | 8.537 | 8.537 | 8.367 | 8.380 | 22,366 | -0.16(-1.85%) |
May 11, 2004 | 8.544 | 8.544 | 8.524 | 8.537 | 33,625 | +0.03(+0.39%) |
May 10, 2004 | 8.518 | 8.518 | 8.505 | 8.505 | 32,864 | -0.07(-0.77%) |
May 07, 2004 | 8.597 | 8.597 | 8.564 | 8.570 | 73,946 | -0.03(-0.31%) |
May 06, 2004 | 8.544 | 8.636 | 8.544 | 8.597 | 33,321 | +0.03(+0.38%) |
May 05, 2004 | 8.544 | 8.643 | 8.544 | 8.564 | 15,976 | +0.01(+0.08%) |
May 04, 2004 | 8.498 | 8.630 | 8.498 | 8.557 | 95,551 | +0.09(+1.01%) |
May 03, 2004 | 8.419 | 8.511 | 8.413 | 8.472 | 36,820 | +0.05(+0.62%) |
Apr 30, 2004 | 8.478 | 8.478 | 8.413 | 8.419 | 15,063 | -0.08(-0.93%) |
Apr 29, 2004 | 8.485 | 8.505 | 8.465 | 8.498 | 38,646 | -0.01(-0.08%) |
Apr 28, 2004 | 8.518 | 8.564 | 8.452 | 8.505 | 43,972 | +0.05(+0.62%) |
Apr 27, 2004 | 8.419 | 8.544 | 8.419 | 8.452 | 14,606 | -0.03(-0.39%) |
Apr 26, 2004 | 8.544 | 8.544 | 8.478 | 8.485 | 33,321 | -0.11(-1.30%) |
Apr 23, 2004 | 8.590 | 8.597 | 8.564 | 8.597 | 50,210 | +0.04(+0.46%) |
Apr 22, 2004 | 8.505 | 8.577 | 8.485 | 8.557 | 319,824 | +0.07(+0.77%) |
Apr 21, 2004 | 8.485 | 8.491 | 8.485 | 8.491 | 21,757 | +0.01(+0.08%) |
Apr 20, 2004 | 8.426 | 8.491 | 8.419 | 8.485 | 60,404 | +0.04(+0.47%) |
Apr 19, 2004 | 8.445 | 8.472 | 8.432 | 8.445 | 37,885 | +0.01(+0.16%) |
Apr 16, 2004 | 8.380 | 8.511 | 8.347 | 8.432 | 61,773 | +0.05(+0.63%) |
Apr 15, 2004 | 8.281 | 8.380 | 8.281 | 8.380 | 41,081 | +0.08(+0.95%) |
Apr 14, 2004 | 8.281 | 8.399 | 8.281 | 8.301 | 41,994 | -0.05(-0.55%) |
Apr 13, 2004 | 8.413 | 8.413 | 8.314 | 8.347 | 31,952 | -0.07(-0.78%) |
Apr 12, 2004 | 8.439 | 8.452 | 8.386 | 8.413 | 16,128 | -0.03(-0.39%) |
Apr 08, 2004 | 8.557 | 8.557 | 8.413 | 8.445 | 13,237 | -0.11(-1.31%) |
Apr 07, 2004 | 8.445 | 8.557 | 8.426 | 8.557 | 10,650 | +0.07(+0.85%) |
Apr 06, 2004 | 8.518 | 8.518 | 8.478 | 8.485 | 3,955 | -0.05(-0.54%) |
Apr 05, 2004 | 8.478 | 8.610 | 8.478 | 8.531 | 12,780 | +0.03(+0.31%) |
Apr 02, 2004 | 8.518 | 8.590 | 8.498 | 8.505 | 11,259 | +0.01(+0.15%) |
Apr 01, 2004 | 8.459 | 8.544 | 8.459 | 8.491 | 57,361 | +0.04(+0.47%) |
Mar 31, 2004 | 8.380 | 8.544 | 8.334 | 8.452 | 19,171 | +0.09(+1.02%) |
Mar 30, 2004 | 8.314 | 8.472 | 8.314 | 8.367 | 14,454 | +0.09(+1.11%) |
Mar 29, 2004 | 8.202 | 8.347 | 8.150 | 8.275 | 13,237 | +0.09(+1.12%) |
Mar 26, 2004 | 8.117 | 8.183 | 8.091 | 8.183 | 4,108 | +0.07(+0.81%) |
Mar 25, 2004 | 8.084 | 8.176 | 8.064 | 8.117 | 9,889 | +0.03(+0.41%) |
Mar 24, 2004 | 8.064 | 8.137 | 8.064 | 8.084 | 8,368 | -0.01(-0.16%) |
Mar 23, 2004 | 8.143 | 8.150 | 8.038 | 8.097 | 24,800 | -0.05(-0.65%) |
Mar 22, 2004 | 8.097 | 8.163 | 8.058 | 8.150 | 45,797 | +0.03(+0.32%) |
Mar 19, 2004 | 8.051 | 8.143 | 8.051 | 8.123 | 12,324 | -0.01(-0.08%) |
Mar 18, 2004 | 8.130 | 8.150 | 8.091 | 8.130 | 32,408 | -0.07(-0.80%) |
Mar 17, 2004 | 8.222 | 8.268 | 8.163 | 8.196 | 8,672 | -0.01(-0.16%) |
Mar 16, 2004 | 8.242 | 8.275 | 8.169 | 8.209 | 7,759 | -0.07(-0.79%) |
Mar 15, 2004 | 8.459 | 8.459 | 8.242 | 8.275 | 21,909 | -0.12(-1.41%) |
Mar 12, 2004 | 8.478 | 8.518 | 8.353 | 8.393 | 37,885 | -0.05(-0.62%) |
Mar 11, 2004 | 8.439 | 8.472 | 8.327 | 8.445 | 31,495 | -0.06(-0.70%) |
Mar 10, 2004 | 8.478 | 8.511 | 8.393 | 8.505 | 4,868 | +0.01(+0.15%) |
Mar 09, 2004 | 8.518 | 8.518 | 8.327 | 8.491 | 16,888 | +0.01(+0.08%) |
Mar 08, 2004 | 8.511 | 8.551 | 8.478 | 8.485 | 27,387 | +0.05(+0.62%) |
Mar 05, 2004 | 8.577 | 8.577 | 8.432 | 8.432 | 55,231 | -0.08(-0.93%) |
Mar 04, 2004 | 8.577 | 8.584 | 8.505 | 8.511 | 46,862 | +0.00(+0.00%) |
Mar 03, 2004 | 8.610 | 8.636 | 8.511 | 8.511 | 14,302 | -0.07(-0.77%) |
Mar 02, 2004 | 8.662 | 8.662 | 8.564 | 8.577 | 31,952 | -0.06(-0.69%) |